stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194500,207626969,1805,1805,1805,1805,979
20241015,194400,207626969,1805,1805,1805,1805,0
20241015,194300,207626969,1805,1805,1805,1805,0
20241015,194200,207626969,1805,1805,1805,1805,0
20241015,194100,207626969,1805,1805,1805,1805,0
20241015,194000,207626969,1805,1805,1805,1805,0
20241015,193900,207626969,1805,1805,1805,1805,0
20241015,193800,207626969,1805,1805,1805,1805,0
20241015,193700,207626969,1805,1805,1805,1805,0
20241015,193600,207626969,1805,1805,1805,1805,0
20241015,193500,207626969,1805,1805,1805,1805,0
20241015,193400,207626969,1805,1805,1805,1805,0
20241015,193300,207626969,1805,1805,1805,1805,0
20241015,193200,207626969,1805,1805,1805,1805,0
20241015,193100,207626969,1805,1805,1805,1805,0
20241015,193000,207626969,1805,1805,1805,1805,0
20241015,192900,207626969,1805,1805,1805,1805,0
20241015,192800,207626969,1805,1805,1805,1805,0
20241015,192700,207626969,1805,1805,1805,1805,0
20241015,192600,207626969,1805,1805,1805,1805,0
20241015,192500,207626969,1805,1805,1805,1805,0
20241015,192400,207626969,1805,1805,1805,1805,0
20241015,192300,207626969,1805,1805,1805,1805,0
20241015,192200,207626969,1805,1805,1805,1805,0
20241015,192100,207626969,1805,1805,1805,1805,0
20241015,192000,207626969,1805,1805,1805,1805,0
20241015,191900,207626969,1805,1805,1805,1805,0
20241015,191800,207626969,1805,1805,1805,1805,0
20241015,191700,207626969,1805,1805,1805,1805,0
20241015,191600,207626969,1805,1805,1805,1805,0
20241015,191500,207626969,1805,1805,1805,1805,979
20241015,191400,207626969,1805,1805,1805,1805,0
20241015,191300,207626969,1805,1805,1805,1805,0
20241015,191200,207626969,1805,1805,1805,1805,0
20241015,191100,207626969,1805,1805,1805,1805,0
20241015,191000,207626969,1805,1805,1805,1805,0
20241015,190900,207626969,1805,1805,1805,1805,0
20241015,190800,207626969,1805,1805,1805,1805,0
20241015,190700,207626969,1805,1805,1805,1805,0
20241015,190600,207626969,1805,1805,1805,1805,0
20241015,190500,207626969,1805,1805,1805,1805,0
20241015,190400,207626969,1805,1805,1805,1805,0
20241015,190300,207626969,1805,1805,1805,1805,0
20241015,190200,207626969,1805,1805,1805,1805,0
20241015,190100,207626969,1805,1805,1805,1805,0
20241015,190000,207626969,1805,1805,1805,1805,0
20241015,185900,207626969,1805,1805,1805,1805,0
20241015,185800,207626969,1805,1805,1805,1805,0
20241015,185700,207626969,1805,1805,1805,1805,0
20241015,185600,207626969,1805,1805,1805,1805,0
20241015,185500,207626969,1805,1805,1805,1805,0
20241015,185400,207626969,1805,1805,1805,1805,0
20241015,185300,207626969,1805,1805,1805,1805,0
20241015,185200,207626969,1805,1805,1805,1805,0
20241015,185100,207626969,1805,1805,1805,1805,0
20241015,185000,207626969,1805,1805,1805,1805,0
20241015,184900,207626969,1805,1805,1805,1805,0
20241015,184800,207626969,1805,1805,1805,1805,0
20241015,184700,207626969,1805,1805,1805,1805,0
20241015,184600,207626969,1805,1805,1805,1805,0
20241015,184500,207626969,1805,1805,1805,1805,979
20241015,184400,207626969,1805,1805,1805,1805,0
20241015,184300,207626969,1805,1805,1805,1805,0
20241015,184200,207626969,1805,1805,1805,1805,0
20241015,184100,207626969,1805,1805,1805,1805,0
20241015,184000,207626969,1805,1805,1805,1805,0
20241015,183900,207626969,1805,1805,1805,1805,0
20241015,183800,207626969,1805,1805,1805,1805,0
20241015,183700,207626969,1805,1805,1805,1805,0
20241015,183600,207626969,1805,1805,1805,1805,0
20241015,183500,207626969,1805,1805,1805,1805,0
20241015,183400,207626969,1805,1805,1805,1805,0
20241015,183300,207626969,1805,1805,1805,1805,0
20241015,183200,207626969,1805,1805,1805,1805,0
20241015,183100,207626969,1805,1805,1805,1805,0
20241015,183000,207626969,1805,1805,1805,1805,0
20241015,182900,207626969,1805,1805,1805,1805,0
20241015,182800,207626969,1805,1805,1805,1805,0
20241015,182700,207626969,1805,1805,1805,1805,0
20241015,182600,207626969,1805,1805,1805,1805,0
20241015,182500,207626969,1805,1805,1805,1805,0
20241015,182400,207626969,1805,1805,1805,1805,0
20241015,182300,207626969,1805,1805,1805,1805,0
20241015,182200,207626969,1805,1805,1805,1805,0
20241015,182100,207626969,1805,1805,1805,1805,0
20241015,182000,207626969,1805,1805,1805,1805,0
20241015,181900,207626969,1805,1805,1805,1805,0
20241015,181800,207626969,1805,1805,1805,1805,0
20241015,181700,207626969,1805,1805,1805,1805,0
20241015,181600,207626969,1805,1805,1805,1805,0
20241015,181500,207626969,1805,1805,1805,1805,979
20241015,181400,207626969,1805,1805,1805,1805,0
20241015,181300,207626969,1805,1805,1805,1805,0
20241015,181200,207626969,1805,1805,1805,1805,0
20241015,181100,207626969,1805,1805,1805,1805,0
20241015,181000,207626969,1805,1805,1805,1805,0
20241015,180900,207626969,1805,1805,1805,1805,0
20241015,180800,207626969,1805,1805,1805,1805,0
20241015,180700,207626969,1805,1805,1805,1805,0
20241015,180600,207626969,1805,1805,1805,1805,0
20241015,180500,207626969,1805,1805,1805,1805,0
20241015,180400,207626969,1805,1805,1805,1805,0
20241015,180300,207626969,1805,1805,1805,1805,0
20241015,180200,207626969,1805,1805,1805,1805,0
20241015,180100,207626969,1805,1805,1805,1805,0
20241015,180000,207626969,1805,1805,1805,1805,0
20241015,175900,207626969,1805,1805,1805,1805,0
20241015,175800,207626969,1805,1805,1805,1805,0
20241015,175700,207626969,1805,1805,1805,1805,0
20241015,175600,207626969,1805,1805,1805,1805,0
20241015,175500,207626969,1805,1805,1805,1805,0
20241015,175400,207626969,1805,1805,1805,1805,0
20241015,175300,207626969,1805,1805,1805,1805,0
20241015,175200,207626969,1805,1805,1805,1805,0
20241015,175100,207626969,1805,1805,1805,1805,0
20241015,175000,207626969,1805,1805,1805,1805,0
20241015,174900,207626969,1805,1805,1805,1805,0
20241015,174800,207626969,1805,1805,1805,1805,0
20241015,174700,207626969,1805,1805,1805,1805,0
20241015,174600,207626969,1805,1805,1805,1805,0
20241015,174500,207626969,1805,1805,1805,1805,979
20241015,174400,207626969,1805,1805,1805,1805,0
20241015,174300,207626969,1805,1805,1805,1805,0
20241015,174200,207626969,1805,1805,1805,1805,0
20241015,174100,207626969,1805,1805,1805,1805,0
20241015,174000,207626969,1805,1805,1805,1805,0
20241015,173900,207626969,1805,1805,1805,1805,0
20241015,173800,207626969,1805,1805,1805,1805,0
20241015,173700,207626969,1805,1805,1805,1805,0
20241015,173600,207626969,1805,1805,1805,1805,0
20241015,173500,207626969,1805,1805,1805,1805,0
20241015,173400,207626969,1805,1805,1805,1805,0
20241015,173300,207626969,1805,1805,1805,1805,0
20241015,173200,207626969,1805,1805,1805,1805,0
20241015,173100,207626969,1805,1805,1805,1805,0
20241015,173000,207626969,1805,1805,1805,1805,0
20241015,172900,207626969,1805,1805,1805,1805,0
20241015,172800,207626969,1805,1805,1805,1805,0
20241015,172700,207626969,1805,1805,1805,1805,0
20241015,172600,207626969,1805,1805,1805,1805,0
20241015,172500,207626969,1805,1805,1805,1805,0
20241015,172400,207626969,1805,1805,1805,1805,0
20241015,172300,207626969,1805,1805,1805,1805,0
20241015,172200,207626969,1805,1805,1805,1805,0
20241015,172100,207626969,1805,1805,1805,1805,0
20241015,172000,207626969,1805,1805,1805,1805,0
20241015,171900,207626969,1805,1805,1805,1805,0
20241015,171800,207626969,1805,1805,1805,1805,0
20241015,171700,207626969,1805,1805,1805,1805,0
20241015,171600,207626969,1805,1805,1805,1805,0
20241015,171500,207626969,1805,1805,1805,1805,979
20241015,171400,207626969,1805,1805,1805,1805,0
20241015,171300,207626969,1805,1805,1805,1805,0
20241015,171200,207626969,1805,1805,1805,1805,0
20241015,171100,207626969,1805,1805,1805,1805,0
20241015,171000,207626969,1805,1805,1805,1805,0
20241015,170900,207626969,1805,1805,1805,1805,0
20241015,170800,207626969,1805,1805,1805,1805,0
20241015,170700,207626969,1805,1805,1805,1805,0
20241015,170600,207626969,1805,1805,1805,1805,0
20241015,170500,207626969,1805,1805,1805,1805,0
20241015,170400,207626969,1805,1805,1805,1805,0
20241015,170300,207626969,1805,1805,1805,1805,0
20241015,170200,207626969,1805,1805,1805,1805,0
20241015,170100,207626969,1805,1805,1805,1805,0
20241015,170000,207626969,1805,1805,1805,1805,0
20241015,165900,207626969,1805,1805,1805,1805,0
20241015,165800,207626969,1805,1805,1805,1805,0
20241015,165700,207626969,1805,1805,1805,1805,0
20241015,165600,207626969,1805,1805,1805,1805,0
20241015,165500,207626969,1805,1805,1805,1805,0
20241015,165400,207626969,1805,1805,1805,1805,0
20241015,165300,207626969,1805,1805,1805,1805,0
20241015,165200,207626969,1805,1805,1805,1805,0
20241015,165100,207626969,1805,1805,1805,1805,0
20241015,165000,207626969,1805,1805,1805,1805,0
20241015,164900,207626969,1805,1805,1805,1805,0
20241015,164800,207626969,1805,1805,1805,1805,0
20241015,164700,207626969,1805,1805,1805,1805,0
20241015,164600,207626969,1805,1805,1805,1805,0
20241015,164500,207626969,1805,1805,1805,1805,979
20241015,164400,207626969,1805,1805,1805,1805,0
20241015,164300,207626969,1805,1805,1805,1805,0
20241015,164200,207626969,1805,1805,1805,1805,0
20241015,164100,207626969,1805,1805,1805,1805,0
20241015,164000,207626969,1805,1805,1805,1805,0
20241015,163900,207626969,1805,1805,1805,1805,0
20241015,163800,207626969,1805,1805,1805,1805,0
20241015,163700,207626969,1805,1805,1805,1805,0
20241015,163600,207626969,1805,1805,1805,1805,0
20241015,163500,207626969,1805,1805,1805,1805,0
20241015,163400,207626969,1805,1805,1805,1805,0
20241015,163300,207626969,1805,1805,1805,1805,0
20241015,163200,207626969,1805,1805,1805,1805,0
20241015,163100,207626969,1805,1805,1805,1805,0
20241015,163000,207626969,1805,1805,1805,1805,0
20241015,162900,207626969,1805,1805,1805,1805,0
20241015,162800,207626969,1805,1805,1805,1805,0
20241015,162700,207626969,1805,1805,1805,1805,0
20241015,162600,207626969,1805,1805,1805,1805,0
20241015,162500,207626969,1805,1805,1805,1805,0
20241015,162400,207626969,1805,1805,1805,1805,0
20241015,162300,207626969,1805,1805,1805,1805,0
20241015,162200,207626969,1805,1805,1805,1805,0
20241015,162100,207626969,1805,1805,1805,1805,0
20241015,162000,207626969,1805,1805,1805,1805,0
20241015,161900,207626969,1805,1805,1805,1805,0
20241015,161800,207626969,1805,1805,1805,1805,0
20241015,161700,207626969,1805,1805,1805,1805,0
20241015,161600,207626969,1805,1805,1805,1805,0
20241015,161500,207626969,1805,1805,1805,1805,979
20241015,161400,207626969,1805,1805,1805,1805,0
20241015,161300,207626969,1805,1805,1805,1805,0
20241015,161200,207626969,1805,1805,1805,1805,0
20241015,161100,207626969,1805,1805,1805,1805,0
20241015,161000,207626969,1805,1805,1805,1805,0
20241015,160900,207626969,1805,1805,1805,1805,0
20241015,160800,207626969,1805,1805,1805,1805,0
20241015,160700,207626969,1805,1805,1805,1805,0
20241015,160600,207626969,1805,1805,1805,1805,0
20241015,160500,207626969,1805,1805,1805,1805,0
20241015,160400,207626969,1805,1805,1805,1805,0
20241015,160300,207626969,1805,1805,1805,1805,0
20241015,160200,207626969,1805,1805,1805,1805,0
20241015,160100,207626969,1805,1805,1805,1805,0
20241015,160000,207626969,1805,1805,1805,1805,0
20241015,155900,207626969,1805,1805,1805,1805,0
20241015,155800,207626969,1805,1805,1805,1805,0
20241015,155700,207626969,1805,1805,1805,1805,0
20241015,155600,207626969,1805,1805,1805,1805,0
20241015,155500,207626969,1805,1805,1805,1805,0
20241015,155400,207626969,1805,1805,1805,1805,0
20241015,155300,207626969,1805,1805,1805,1805,0
20241015,155200,207626969,1805,1805,1805,1805,0
20241015,155100,207626969,1805,1805,1805,1805,0
20241015,155000,207626969,1805,1805,1805,1805,0
20241015,154900,207626969,1805,1805,1805,1805,0
20241015,154800,207626969,1805,1805,1805,1805,0
20241015,154700,207626969,1805,1805,1805,1805,0
20241015,154600,207626969,1805,1805,1805,1805,0
20241015,154500,207626969,1805,1805,1805,1805,979
20241015,154400,207626969,1805,1805,1805,1805,0
20241015,154300,207626969,1805,1805,1805,1805,0
20241015,154200,207626969,1805,1805,1805,1805,0
20241015,154100,207626969,1805,1805,1805,1805,0
20241015,154000,207626969,1805,1805,1805,1805,0
20241015,153900,207626969,1805,1805,1805,1805,0
20241015,153800,207626969,1805,1805,1805,1805,0
20241015,153700,207626969,1805,1805,1805,1805,0
20241015,153600,207626969,1805,1805,1805,1805,0
20241015,153500,207626969,1805,1805,1805,1805,0
20241015,153400,207626969,1805,1805,1805,1805,0
20241015,153300,207626969,1805,1805,1805,1805,0
20241015,153200,207626969,1805,1805,1805,1805,0
20241015,153100,207626969,1805,1805,1805,1805,0
20241015,153000,207626969,1805,1805,1805,1805,979
20241015,152900,205859874,1824,1824,1824,1824,0
20241015,152800,205859874,1824,1824,1824,1824,0
20241015,152700,205859874,1824,1824,1824,1824,0
20241015,152600,205859874,1824,1824,1824,1824,0
20241015,152500,205859874,1824,1824,1824,1824,0
20241015,152400,205859874,1824,1824,1824,1824,0
20241015,152300,205859874,1824,1824,1824,1824,0
20241015,152200,205859874,1824,1824,1824,1824,0
20241015,152100,205859874,1824,1824,1824,1824,0
20241015,152000,205859874,1824,1824,1824,1824,0
20241015,151900,205859874,1824,1824,1824,1824,152
20241015,151800,205582626,1824,1818,1824,1817,259
20241015,151700,205111258,1818,1818,1818,1818,0
20241015,151600,205111258,1818,1818,1818,1818,2
20241015,151500,205107622,1818,1818,1818,1818,0
20241015,151400,205107622,1818,1818,1818,1818,0
20241015,151300,205107622,1818,1818,1818,1818,0
20241015,151200,205107622,1818,1818,1818,1818,0
20241015,151100,205107622,1818,1811,1818,1811,3000
20241015,151000,199658840,1805,1805,1805,1805,33
20241015,150900,199599275,1811,1811,1811,1811,0
20241015,150800,199599275,1811,1811,1811,1811,0
20241015,150700,199599275,1811,1811,1811,1811,0
20241015,150600,199599275,1811,1811,1811,1811,0
20241015,150500,199599275,1811,1811,1811,1811,0
20241015,150400,199599275,1811,1811,1811,1811,1
20241015,150300,199597464,1811,1811,1811,1811,0
20241015,150200,199597464,1811,1811,1811,1811,0
20241015,150100,199597464,1811,1811,1811,1811,0
20241015,150000,199597464,1811,1811,1811,1811,0
20241015,145900,199597464,1811,1811,1811,1811,0
20241015,145800,199597464,1811,1811,1811,1811,0
20241015,145700,199597464,1811,1811,1811,1811,0
20241015,145600,199597464,1811,1811,1811,1811,0
20241015,145500,199597464,1811,1811,1811,1811,10
20241015,145400,199579354,1811,1811,1811,1811,100
20241015,145300,199398254,1811,1811,1811,1811,0
20241015,145200,199398254,1811,1811,1811,1811,0
20241015,145100,199398254,1811,1811,1811,1811,0
20241015,145000,199398254,1811,1811,1811,1811,500
20241015,144900,198492754,1812,1812,1812,1812,0
20241015,144800,198492754,1812,1801,1812,1800,4700
20241015,144700,190029908,1801,1801,1801,1801,0
20241015,144600,190029908,1801,1802,1802,1801,366
20241015,144500,189370733,1802,1825,1825,1800,3516
20241015,144400,183005657,1825,1825,1825,1825,46
20241015,144300,182921707,1824,1824,1824,1824,0
20241015,144200,182921707,1824,1824,1825,1824,28
20241015,144100,182870634,1816,1816,1816,1816,0
20241015,144000,182870634,1816,1816,1816,1816,200
20241015,143900,182507434,1816,1816,1816,1816,0
20241015,143800,182507434,1816,1816,1816,1816,0
20241015,143700,182507434,1816,1816,1816,1816,1
20241015,143600,182505618,1816,1816,1816,1816,0
20241015,143500,182505618,1816,1816,1816,1816,0
20241015,143400,182505618,1816,1816,1816,1816,0
20241015,143300,182505618,1816,1816,1816,1816,0
20241015,143200,182505618,1816,1816,1816,1816,0
20241015,143100,182505618,1816,1816,1816,1816,1
20241015,143000,182503802,1827,1827,1827,1827,0
20241015,142900,182503802,1827,1827,1827,1827,51
20241015,142800,182410625,1826,1816,1826,1816,208
20241015,142700,182031907,1827,1827,1827,1827,0
20241015,142600,182031907,1827,1827,1827,1827,0
20241015,142500,182031907,1827,1827,1827,1827,0
20241015,142400,182031907,1827,1827,1827,1827,0
20241015,142300,182031907,1827,1827,1827,1827,0
20241015,142200,182031907,1827,1827,1827,1827,0
20241015,142100,182031907,1827,1827,1827,1827,0
20241015,142000,182031907,1827,1827,1827,1827,0
20241015,141900,182031907,1827,1827,1827,1827,0
20241015,141800,182031907,1827,1827,1827,1827,0
20241015,141700,182031907,1827,1827,1827,1827,0
20241015,141600,182031907,1827,1827,1827,1827,0
20241015,141500,182031907,1827,1827,1827,1827,0
20241015,141400,182031907,1827,1827,1827,1827,0
20241015,141300,182031907,1827,1827,1827,1827,0
20241015,141200,182031907,1827,1827,1827,1827,0
20241015,141100,182031907,1827,1827,1827,1827,0
20241015,141000,182031907,1827,1827,1827,1827,0
20241015,140900,182031907,1827,1827,1827,1827,0
20241015,140800,182031907,1827,1827,1827,1827,1
20241015,140700,182030080,1817,1817,1817,1817,0
20241015,140600,182030080,1817,1817,1817,1817,0
20241015,140500,182030080,1817,1817,1817,1817,0
20241015,140400,182030080,1817,1817,1817,1817,0
20241015,140300,182030080,1817,1817,1817,1817,0
20241015,140200,182030080,1817,1817,1817,1817,0
20241015,140100,182030080,1817,1817,1817,1817,0
20241015,140000,182030080,1817,1817,1817,1817,0
20241015,135900,182030080,1817,1817,1817,1817,0
20241015,135800,182030080,1817,1817,1817,1817,0
20241015,135700,182030080,1817,1817,1817,1817,0
20241015,135600,182030080,1817,1817,1817,1817,0
20241015,135500,182030080,1817,1817,1817,1817,0
20241015,135400,182030080,1817,1817,1817,1817,8465
20241015,135300,166649175,1817,1817,1817,1817,0
20241015,135200,166649175,1817,1817,1817,1817,0
20241015,135100,166649175,1817,1817,1817,1817,0
20241015,135000,166649175,1817,1817,1817,1817,0
20241015,134900,166649175,1817,1817,1817,1817,0
20241015,134800,166649175,1817,1817,1817,1817,0
20241015,134700,166649175,1817,1817,1817,1817,0
20241015,134600,166649175,1817,1817,1817,1817,0
20241015,134500,166649175,1817,1817,1817,1817,0
20241015,134400,166649175,1817,1817,1817,1817,0
20241015,134300,166649175,1817,1818,1818,1817,750
20241015,134200,165285925,1827,1827,1827,1827,482
20241015,134100,164405311,1827,1827,1827,1827,0
20241015,134000,164405311,1827,1827,1827,1827,0
20241015,133900,164405311,1827,1827,1827,1827,100
20241015,133800,164222611,1816,1816,1816,1816,0
20241015,133700,164222611,1816,1816,1816,1816,0
20241015,133600,164222611,1816,1816,1816,1816,0
20241015,133500,164222611,1816,1816,1816,1816,0
20241015,133400,164222611,1816,1816,1816,1816,0
20241015,133300,164222611,1816,1816,1816,1816,0
20241015,133200,164222611,1816,1816,1816,1816,0
20241015,133100,164222611,1816,1816,1816,1816,0
20241015,133000,164222611,1816,1816,1816,1816,0
20241015,132900,164222611,1816,1816,1816,1816,0
20241015,132800,164222611,1816,1816,1816,1816,0
20241015,132700,164222611,1816,1816,1816,1816,0
20241015,132600,164222611,1816,1827,1827,1816,101
20241015,132500,164039173,1826,1826,1826,1826,0
20241015,132400,164039173,1826,1826,1826,1826,20
20241015,132300,164002653,1826,1826,1826,1826,0
20241015,132200,164002653,1826,1826,1826,1826,0
20241015,132100,164002653,1826,1826,1826,1826,0
20241015,132000,164002653,1826,1826,1826,1826,0
20241015,131900,164002653,1826,1826,1826,1826,0
20241015,131800,164002653,1826,1826,1826,1826,0
20241015,131700,164002653,1826,1826,1826,1826,25
20241015,131600,163957003,1826,1827,1827,1826,14
20241015,131500,163931429,1816,1816,1816,1816,0
20241015,131400,163931429,1816,1816,1816,1816,0
20241015,131300,163931429,1816,1816,1816,1816,0
20241015,131200,163931429,1816,1816,1816,1816,0
20241015,131100,163931429,1816,1816,1816,1816,0
20241015,131000,163931429,1816,1816,1816,1816,0
20241015,130900,163931429,1816,1816,1816,1816,0
20241015,130800,163931429,1816,1816,1816,1816,0
20241015,130700,163931429,1816,1816,1816,1816,0
20241015,130600,163931429,1816,1816,1816,1816,0
20241015,130500,163931429,1816,1816,1816,1816,0
20241015,130400,163931429,1816,1816,1816,1816,0
20241015,130300,163931429,1816,1816,1816,1816,0
20241015,130200,163931429,1816,1816,1816,1816,0
20241015,130100,163931429,1816,1816,1816,1816,0
20241015,130000,163931429,1816,1816,1816,1816,0
20241015,125900,163931429,1816,1816,1816,1816,0
20241015,125800,163931429,1816,1816,1816,1816,0
20241015,125700,163931429,1816,1816,1816,1816,0
20241015,125600,163931429,1816,1816,1816,1816,0
20241015,125500,163931429,1816,1816,1816,1816,0
20241015,125400,163931429,1816,1816,1816,1816,0
20241015,125300,163931429,1816,1816,1816,1816,72
20241015,125200,163800677,1816,1816,1816,1816,0
20241015,125100,163800677,1816,1816,1816,1816,0
20241015,125000,163800677,1816,1816,1816,1816,0
20241015,124900,163800677,1816,1816,1816,1816,900
20241015,124800,162166277,1828,1828,1828,1828,0
20241015,124700,162166277,1828,1828,1828,1828,0
20241015,124600,162166277,1828,1828,1828,1828,0
20241015,124500,162166277,1828,1828,1828,1828,0
20241015,124400,162166277,1828,1828,1828,1828,0
20241015,124300,162166277,1828,1828,1828,1828,249
20241015,124200,161711105,1828,1828,1828,1828,1
20241015,124100,161709277,1828,1828,1828,1828,0
20241015,124000,161709277,1828,1828,1828,1828,0
20241015,123900,161709277,1828,1828,1828,1828,0
20241015,123800,161709277,1828,1828,1828,1828,2
20241015,123700,161705621,1831,1831,1831,1831,0
20241015,123600,161705621,1831,1831,1831,1831,0
20241015,123500,161705621,1831,1831,1831,1831,0
20241015,123400,161705621,1831,1831,1831,1831,0
20241015,123300,161705621,1831,1831,1831,1831,0
20241015,123200,161705621,1831,1831,1831,1831,0
20241015,123100,161705621,1831,1831,1831,1831,0
20241015,123000,161705621,1831,1831,1831,1831,0
20241015,122900,161705621,1831,1828,1831,1828,1600
20241015,122800,158776545,1831,1831,1831,1831,0
20241015,122700,158776545,1831,1831,1831,1831,0
20241015,122600,158776545,1831,1831,1831,1831,0
20241015,122500,158776545,1831,1831,1831,1831,0
20241015,122400,158776545,1831,1831,1831,1831,0
20241015,122300,158776545,1831,1831,1831,1831,0
20241015,122200,158776545,1831,1831,1831,1831,0
20241015,122100,158776545,1831,1831,1831,1831,0
20241015,122000,158776545,1831,1829,1832,1829,2252
20241015,121900,154651151,1830,1830,1830,1830,0
20241015,121800,154651151,1830,1830,1830,1830,0
20241015,121700,154651151,1830,1830,1830,1830,0
20241015,121600,154651151,1830,1830,1830,1830,11
20241015,121500,154631021,1830,1830,1830,1830,6
20241015,121400,154620041,1820,1820,1820,1820,0
20241015,121300,154620041,1820,1820,1820,1820,44
20241015,121200,154539961,1820,1820,1820,1820,56
20241015,121100,154438041,1816,1816,1816,1816,0
20241015,121000,154438041,1816,1816,1816,1816,0
20241015,120900,154438041,1816,1816,1816,1816,0
20241015,120800,154438041,1816,1816,1816,1816,53
20241015,120700,154341793,1814,1814,1814,1814,300
20241015,120600,153797593,1809,1809,1809,1809,12
20241015,120500,153775885,1809,1810,1810,1809,118
20241015,120400,153562323,1808,1808,1808,1808,0
20241015,120300,153562323,1808,1808,1808,1808,0
20241015,120200,153562323,1808,1808,1808,1808,0
20241015,120100,153562323,1808,1808,1808,1808,0
20241015,120000,153562323,1808,1808,1808,1808,0
20241015,115900,153562323,1808,1809,1809,1808,1001
20241015,115800,151751714,1809,1809,1809,1809,0
20241015,115700,151751714,1809,1809,1809,1809,495
20241015,115600,150856259,1809,1809,1809,1809,3
20241015,115500,150850832,1809,1809,1809,1809,0
20241015,115400,150850832,1809,1809,1809,1809,0
20241015,115300,150850832,1809,1809,1809,1809,0
20241015,115200,150850832,1809,1809,1809,1809,0
20241015,115100,150850832,1809,1809,1809,1809,0
20241015,115000,150850832,1809,1809,1809,1809,0
20241015,114900,150850832,1809,1809,1809,1809,0
20241015,114800,150850832,1809,1809,1809,1809,0
20241015,114700,150850832,1809,1809,1809,1809,0
20241015,114600,150850832,1809,1809,1809,1809,0
20241015,114500,150850832,1809,1809,1809,1809,0
20241015,114400,150850832,1809,1809,1809,1809,0
20241015,114300,150850832,1809,1809,1809,1809,0
20241015,114200,150850832,1809,1809,1809,1809,0
20241015,114100,150850832,1809,1809,1809,1809,0
20241015,114000,150850832,1809,1809,1809,1809,0
20241015,113900,150850832,1809,1809,1809,1809,0
20241015,113800,150850832,1809,1809,1809,1809,0
20241015,113700,150850832,1809,1809,1809,1809,0
20241015,113600,150850832,1809,1809,1809,1809,0
20241015,113500,150850832,1809,1809,1809,1809,0
20241015,113400,150850832,1809,1809,1809,1809,76
20241015,113300,150713348,1809,1809,1809,1809,200
20241015,113200,150351548,1808,1808,1808,1808,0
20241015,113100,150351548,1808,1808,1808,1808,0
20241015,113000,150351548,1808,1808,1808,1808,0
20241015,112900,150351548,1808,1808,1808,1808,1
20241015,112800,150349740,1808,1808,1808,1808,9
20241015,112700,150333468,1808,1808,1808,1808,39
20241015,112600,150262956,1808,1808,1808,1808,0
20241015,112500,150262956,1808,1808,1808,1808,0
20241015,112400,150262956,1808,1808,1808,1808,0
20241015,112300,150262956,1808,1808,1808,1808,1
20241015,112200,150261148,1809,1809,1809,1809,25
20241015,112100,150215923,1809,1809,1809,1809,0
20241015,112000,150215923,1809,1808,1809,1808,2
20241015,111900,150212306,1809,1809,1809,1809,0
20241015,111800,150212306,1809,1809,1809,1809,4
20241015,111700,150205070,1808,1808,1808,1808,0
20241015,111600,150205070,1808,1808,1808,1808,33
20241015,111500,150145406,1808,1808,1808,1808,300
20241015,111400,149603006,1808,1810,1810,1808,266
20241015,111300,149121846,1810,1810,1810,1810,134
20241015,111200,148879306,1810,1810,1811,1810,228
20241015,111100,148466442,1810,1810,1810,1809,186
20241015,111000,148129829,1810,1810,1810,1810,270
20241015,110900,147641129,1809,1809,1809,1809,44
20241015,110800,147561533,1810,1810,1810,1810,0
20241015,110700,147561533,1810,1810,1810,1810,0
20241015,110600,147561533,1810,1810,1810,1810,0
20241015,110500,147561533,1810,1810,1810,1810,0
20241015,110400,147561533,1810,1810,1810,1810,0
20241015,110300,147561533,1810,1810,1810,1810,0
20241015,110200,147561533,1810,1810,1810,1810,0
20241015,110100,147561533,1810,1810,1810,1810,0
20241015,110000,147561533,1810,1810,1810,1810,1
20241015,105900,147559723,1804,1787,1804,1785,11643
20241015,105800,126753989,1787,1787,1787,1787,36
20241015,105700,126689657,1790,1792,1792,1790,1655
20241015,105600,123726856,1804,1804,1804,1804,0
20241015,105500,123726856,1804,1792,1804,1792,19
20241015,105400,123692796,1806,1806,1806,1806,1
20241015,105300,123690990,1790,1791,1791,1790,1999
20241015,105200,120112266,1790,1812,1812,1790,2000
20241015,105100,116520676,1818,1818,1818,1818,0
20241015,105000,116520676,1818,1818,1818,1818,0
20241015,104900,116520676,1818,1818,1818,1818,0
20241015,104800,116520676,1818,1818,1818,1818,4
20241015,104700,116513404,1818,1818,1818,1818,0
20241015,104600,116513404,1818,1818,1818,1818,0
20241015,104500,116513404,1818,1818,1818,1818,1
20241015,104400,116511586,1818,1818,1818,1818,49
20241015,104300,116422504,1818,1818,1818,1818,1
20241015,104200,116420686,1812,1812,1812,1812,110
20241015,104100,116221366,1810,1810,1810,1810,0
20241015,104000,116221366,1810,1810,1810,1810,0
20241015,103900,116221366,1810,1810,1810,1810,0
20241015,103800,116221366,1810,1810,1810,1810,0
20241015,103700,116221366,1810,1810,1810,1810,0
20241015,103600,116221366,1810,1810,1810,1810,0
20241015,103500,116221366,1810,1810,1810,1810,0
20241015,103400,116221366,1810,1810,1810,1810,0
20241015,103300,116221366,1810,1811,1811,1810,81
20241015,103200,116074755,1811,1811,1811,1811,0
20241015,103100,116074755,1811,1811,1811,1811,0
20241015,103000,116074755,1811,1811,1811,1811,103
20241015,102900,115888222,1811,1811,1811,1811,0
20241015,102800,115888222,1811,1811,1811,1811,0
20241015,102700,115888222,1811,1811,1811,1811,0
20241015,102600,115888222,1811,1811,1811,1811,0
20241015,102500,115888222,1811,1799,1811,1799,152
20241015,102400,115612974,1800,1822,1822,1800,13153
20241015,102300,91901640,1822,1827,1827,1820,5463
20241015,102200,81942206,1826,1834,1834,1826,119
20241015,102100,81724615,1840,1840,1840,1840,0
20241015,102000,81724615,1840,1840,1840,1840,0
20241015,101900,81724615,1840,1840,1840,1840,814
20241015,101800,80226855,1840,1840,1840,1840,1100
20241015,101700,78202855,1840,1840,1840,1840,0
20241015,101600,78202855,1840,1840,1840,1840,0
20241015,101500,78202855,1840,1840,1840,1840,0
20241015,101400,78202855,1840,1840,1840,1840,0
20241015,101300,78202855,1840,1840,1840,1840,0
20241015,101200,78202855,1840,1840,1840,1840,0
20241015,101100,78202855,1840,1846,1846,1840,884
20241015,101000,76575167,1846,1846,1846,1846,5
20241015,100900,76565937,1858,1858,1858,1858,0
20241015,100800,76565937,1858,1858,1858,1858,0
20241015,100700,76565937,1858,1858,1858,1858,0
20241015,100600,76565937,1858,1858,1858,1858,1
20241015,100500,76564079,1858,1858,1858,1858,0
20241015,100400,76564079,1858,1858,1858,1858,0
20241015,100300,76564079,1858,1858,1858,1858,0
20241015,100200,76564079,1858,1858,1858,1858,0
20241015,100100,76564079,1858,1858,1858,1858,0
20241015,100000,76564079,1858,1858,1858,1858,0
20241015,095900,76564079,1858,1858,1858,1858,0
20241015,095800,76564079,1858,1858,1858,1858,0
20241015,095700,76564079,1858,1858,1858,1858,0
20241015,095600,76564079,1858,1858,1858,1858,315
20241015,095500,75978809,1858,1857,1859,1857,4017
20241015,095400,68515132,1858,1858,1858,1858,0
20241015,095300,68515132,1858,1858,1858,1858,0
20241015,095200,68515132,1858,1858,1858,1858,0
20241015,095100,68515132,1858,1858,1858,1858,388
20241015,095000,67794228,1846,1846,1846,1846,0
20241015,094900,67794228,1846,1846,1846,1846,0
20241015,094800,67794228,1846,1846,1846,1846,1000
20241015,094700,65948228,1860,1860,1860,1860,0
20241015,094600,65948228,1860,1860,1860,1860,2
20241015,094500,65944508,1860,1860,1860,1860,0
20241015,094400,65944508,1860,1860,1860,1860,1
20241015,094300,65942648,1860,1860,1860,1860,1
20241015,094200,65940788,1860,1860,1860,1860,0
20241015,094100,65940788,1860,1860,1860,1860,1
20241015,094000,65938928,1840,1840,1840,1840,0
20241015,093900,65938928,1840,1840,1840,1840,0
20241015,093800,65938928,1840,1840,1840,1840,0
20241015,093700,65938928,1840,1840,1840,1840,0
20241015,093600,65938928,1840,1840,1840,1840,1
20241015,093500,65937088,1841,1841,1841,1841,11
20241015,093400,65916837,1841,1841,1841,1841,18
20241015,093300,65883699,1841,1841,1841,1841,18
20241015,093200,65850561,1841,1841,1841,1841,18
20241015,093100,65817423,1841,1842,1842,1841,464
20241015,093000,64963036,1841,1841,1841,1841,0
20241015,092900,64963036,1841,1841,1841,1841,0
20241015,092800,64963036,1841,1841,1841,1841,30
20241015,092700,64907806,1841,1841,1841,1841,0
20241015,092600,64907806,1841,1841,1841,1841,0
20241015,092500,64907806,1841,1841,1841,1841,1
20241015,092400,64905965,1841,1841,1841,1841,0
20241015,092300,64905965,1841,1841,1841,1841,1
20241015,092200,64904124,1857,1857,1857,1857,0
20241015,092100,64904124,1857,1857,1857,1857,350
20241015,092000,64254174,1860,1859,1860,1852,1386
20241015,091900,61680892,1864,1872,1872,1864,3037
20241015,091800,56016797,1872,1872,1872,1872,86
20241015,091700,55855805,1887,1877,1887,1877,640
20241015,091600,54654515,1877,1877,1877,1877,81
20241015,091500,54502478,1877,1878,1878,1877,1825
20241015,091400,51076213,1872,1889,1889,1872,1201
20241015,091300,48809224,1889,1889,1889,1889,751
20241015,091200,47390585,1889,1889,1891,1889,8921
20241015,091100,30529685,1890,1860,1890,1860,11217
20241015,091000,9359555,1860,1860,1860,1860,1
20241015,090900,9357695,1860,1847,1860,1847,3253
20241015,090800,3323809,1847,1847,1847,1847,18
20241015,090700,3290563,1847,1847,1848,1847,239
20241015,090600,2849120,1822,1822,1822,1822,0
20241015,090500,2849120,1822,1822,1822,1822,6
20241015,090400,2838188,1822,1822,1822,1822,0
20241015,090300,2838188,1822,1822,1822,1822,1
20241015,090200,2836366,1820,1820,1820,1820,0
20241015,090100,2836366,1820,1820,1820,1820,0
20241015,090000,2836366,1820,1822,1822,1820,1557